ミルボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,705 | 1,727.5 | 1,705 | 1,722.5 | +12.5 | +0.7% | 14,000 |
| 2014/08/28 | 1,715 | 1,715 | 1,700 | 1,710 | -12.5 | -0.7% | 21,400 |
| 2014/08/27 | 1,725 | 1,735 | 1,717.5 | 1,722.5 | +5 | +0.3% | 7,600 |
| 2014/08/26 | 1,725 | 1,730 | 1,717.5 | 1,717.5 | -15 | -0.9% | 10,600 |
| 2014/08/25 | 1,795 | 1,795 | 1,725 | 1,732.5 | +7.5 | +0.4% | 19,800 |
| 2014/08/22 | 1,745 | 1,745 | 1,700 | 1,725 | -12.5 | -0.7% | 29,800 |
| 2014/08/21 | 1,715 | 1,737.5 | 1,715 | 1,737.5 | +22.5 | +1.3% | 22,400 |
| 2014/08/20 | 1,715 | 1,730 | 1,712.5 | 1,715 | -5 | -0.3% | 17,800 |
| 2014/08/19 | 1,732.5 | 1,740 | 1,720 | 1,720 | -7.5 | -0.4% | 13,000 |
| 2014/08/18 | 1,730 | 1,737.5 | 1,725 | 1,727.5 | +2.5 | +0.1% | 8,200 |
| 2014/08/15 | 1,720 | 1,730 | 1,720 | 1,725 | +2.5 | +0.1% | 11,000 |
| 2014/08/14 | 1,720 | 1,732.5 | 1,720 | 1,722.5 | +2.5 | +0.1% | 5,400 |
| 2014/08/13 | 1,715 | 1,725 | 1,702.5 | 1,720 | +2.5 | +0.1% | 19,200 |
| 2014/08/12 | 1,717.5 | 1,717.5 | 1,707.5 | 1,717.5 | -2.5 | -0.1% | 23,200 |
| 2014/08/11 | 1,682.5 | 1,725 | 1,682.5 | 1,720 | +42.5 | +2.5% | 30,400 |
| 2014/08/08 | 1,682.5 | 1,697.5 | 1,675 | 1,677.5 | -17.5 | -1% | 26,200 |
| 2014/08/07 | 1,697.5 | 1,707.5 | 1,682.5 | 1,695 | -2.5 | -0.1% | 21,200 |
| 2014/08/06 | 1,710 | 1,712.5 | 1,697.5 | 1,697.5 | -12.5 | -0.7% | 21,000 |
| 2014/08/05 | 1,717.5 | 1,730 | 1,710 | 1,710 | -7.5 | -0.4% | 11,600 |
| 2014/08/04 | 1,742.5 | 1,745 | 1,717.5 | 1,717.5 | -32.5 | -1.9% | 37,400 |
| 2014/08/01 | 1,790 | 1,790 | 1,747.5 | 1,750 | -25 | -1.4% | 47,800 |
| 2014/07/31 | 1,790 | 1,800 | 1,765 | 1,775 | -25 | -1.4% | 50,400 |
| 2014/07/30 | 1,772.5 | 1,800 | 1,770 | 1,800 | +32.5 | +1.8% | 125,800 |
| 2014/07/29 | 1,752.5 | 1,772.5 | 1,752.5 | 1,767.5 | +15 | +0.9% | 30,400 |
| 2014/07/28 | 1,752.5 | 1,760 | 1,752.5 | 1,752.5 | -7.5 | -0.4% | 11,800 |
| 2014/07/25 | 1,755 | 1,760 | 1,747.5 | 1,760 | +15 | +0.9% | 41,400 |
| 2014/07/24 | 1,737.5 | 1,750 | 1,735 | 1,745 | +5 | +0.3% | 20,400 |
| 2014/07/23 | 1,745 | 1,747.5 | 1,737.5 | 1,740 | -5 | -0.3% | 22,600 |
| 2014/07/22 | 1,735 | 1,760 | 1,735 | 1,745 | +12.5 | +0.7% | 58,200 |
| 2014/07/18 | 1,717.5 | 1,735 | 1,717.5 | 1,732.5 | -7.5 | -0.4% | 17,600 |
| 2014/07/17 | 1,725 | 1,745 | 1,717.5 | 1,740 | +15 | +0.9% | 49,800 |
| 2014/07/16 | 1,710 | 1,730 | 1,710 | 1,725 | +15 | +0.9% | 51,200 |
| 2014/07/15 | 1,697.5 | 1,717.5 | 1,675 | 1,710 | +15 | +0.9% | 34,000 |
| 2014/07/14 | 1,682.5 | 1,697.5 | 1,680 | 1,695 | +30 | +1.8% | 40,800 |
| 2014/07/11 | 1,662.5 | 1,670 | 1,655 | 1,665 | -2.5 | -0.1% | 32,200 |
| 2014/07/10 | 1,690 | 1,690 | 1,667.5 | 1,667.5 | -22.5 | -1.3% | 32,400 |
| 2014/07/09 | 1,680 | 1,695 | 1,675 | 1,690 | +10 | +0.6% | 39,200 |
| 2014/07/08 | 1,705 | 1,705 | 1,680 | 1,680 | -27.5 | -1.6% | 71,800 |
| 2014/07/07 | 1,722.5 | 1,722.5 | 1,707.5 | 1,707.5 | +2.5 | +0.1% | 10,000 |
| 2014/07/04 | 1,742.5 | 1,742.5 | 1,702.5 | 1,705 | -25 | -1.4% | 51,000 |
| 2014/07/03 | 1,725 | 1,732.5 | 1,722.5 | 1,730 | +2.5 | +0.1% | 21,400 |
| 2014/07/02 | 1,727.5 | 1,737.5 | 1,725 | 1,727.5 | +10 | +0.6% | 41,400 |
| 2014/07/01 | 1,725 | 1,725 | 1,717.5 | 1,717.5 | +7.5 | +0.4% | 59,200 |
| 2014/06/30 | 1,725 | 1,725 | 1,700 | 1,710 | +7.5 | +0.4% | 19,400 |
| 2014/06/27 | 1,692.5 | 1,710 | 1,690 | 1,702.5 | -5 | -0.3% | 33,200 |
| 2014/06/26 | 1,727.5 | 1,730 | 1,705 | 1,707.5 | -15 | -0.9% | 18,400 |
| 2014/06/25 | 1,727.5 | 1,730 | 1,715 | 1,722.5 | -5 | -0.3% | 31,600 |
| 2014/06/24 | 1,727.5 | 1,732.5 | 1,717.5 | 1,727.5 | -5 | -0.3% | 37,400 |
| 2014/06/23 | 1,737.5 | 1,737.5 | 1,725 | 1,732.5 | ±0 | ±0% | 24,000 |
| 2014/06/20 | 1,725 | 1,732.5 | 1,715 | 1,732.5 | +5 | +0.3% | 45,400 |
2501～
2550
件表示中 / 5968件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミルボン | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
